广发中证智选高股息策略ETF sz.159207
1.18
+0.34%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.16 | 1.18 | 1.16 | 1.18 | +1.38% | 0.25 | 4.38% |
| 2026-02-13 | 1.17 | 1.17 | 1.16 | 1.16 | -0.94% | 0.23 | 3.95% |
| 2026-02-12 | 1.18 | 1.18 | 1.17 | 1.17 | -0.25% | 0.18 | 3.15% |
| 2026-02-11 | 1.17 | 1.18 | 1.16 | 1.18 | +0.94% | 0.31 | 5.52% |
| 2026-02-10 | 1.17 | 1.17 | 1.16 | 1.17 | -0.09% | 0.18 | 3.23% |
| 2026-02-09 | 1.17 | 1.17 | 1.16 | 1.17 | +0.26% | 0.20 | 3.53% |
| 2026-02-06 | 1.16 | 1.17 | 1.15 | 1.16 | +0.17% | 0.29 | 5.23% |
| 2026-02-05 | 1.16 | 1.17 | 1.15 | 1.16 | -0.60% | 0.17 | 3.03% |
| 2026-02-04 | 1.14 | 1.17 | 1.14 | 1.17 | +2.72% | 0.43 | 8.13% |
| 2026-02-03 | 1.13 | 1.14 | 1.12 | 1.14 | +1.16% | 0.19 | 3.71% |
| 2026-02-02 | 1.16 | 1.16 | 1.12 | 1.12 | -3.43% | 0.21 | 4.16% |
| 2026-01-30 | 1.16 | 1.17 | 1.15 | 1.17 | -0.34% | 0.30 | 5.73% |
| 2026-01-29 | 1.16 | 1.17 | 1.16 | 1.17 | +0.69% | 0.20 | 3.96% |
| 2026-01-28 | 1.14 | 1.17 | 1.14 | 1.16 | +1.49% | 0.24 | 4.70% |
| 2026-01-27 | 1.16 | 1.16 | 1.14 | 1.14 | -1.29% | 0.18 | 3.59% |
| 2026-01-26 | 1.14 | 1.16 | 1.14 | 1.16 | +1.05% | 0.15 | 3.02% |
| 2026-01-23 | 1.14 | 1.15 | 1.14 | 1.15 | +0.53% | 0.17 | 3.49% |
| 2026-01-22 | 1.13 | 1.14 | 1.13 | 1.14 | +0.62% | 0.15 | 3.09% |
| 2026-01-21 | 1.13 | 1.14 | 1.13 | 1.13 | 0.00% | 0.10 | 2.00% |
| 2026-01-20 | 1.12 | 1.14 | 1.12 | 1.13 | +1.07% | 0.11 | 2.29% |